ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082920/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,350,2,1.34,2497048225,95089,81.36,26250,26750,25800,33850,18250,26050,26259.59,28.80,0,-19348,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6038,16.55,2.50,12,0.42,1595.00,10564.00,29900,20250122,-11.71,16200,20240429,62.96,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2,N,00,N
20250313,150650,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,300,2,1.15,2398734625,91362,78.17,26250,26750,25800,33850,18250,26050,26255.28,28.80,0,-20741,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6027,16.52,2.49,12,0.40,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,140649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26250,200,2,0.77,2214054025,84343,72.17,26250,26750,25800,33850,18250,26050,26250.60,28.80,0,-23416,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6004,16.46,2.48,12,0.37,1595.00,10564.00,29900,20250122,-12.21,16200,20240429,62.04,29900,-12.21,20250122,20850,25.90,20250102,29900,-12.21,20250122,16200,62.04,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,130649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,450,2,1.73,1451895850,55516,47.50,26250,26750,25800,33850,18250,26050,26152.75,28.80,0,-8100,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,6061,16.61,2.51,12,0.24,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,120649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26150,100,2,0.38,1079878650,41415,35.44,26250,26450,25800,33850,18250,26050,26074.58,28.80,0,-5596,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,5981,16.39,2.48,12,0.18,1595.00,10564.00,29900,20250122,-12.54,16200,20240429,61.42,29900,-12.54,20250122,20850,25.42,20250102,29900,-12.54,20250122,16200,61.42,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,110648,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26100,50,2,0.19,970168700,37221,31.85,26250,26450,25800,33850,18250,26050,26065.09,28.80,0,-5435,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,5970,16.36,2.47,12,0.16,1595.00,10564.00,29900,20250122,-12.71,16200,20240429,61.11,29900,-12.71,20250122,20850,25.18,20250102,29900,-12.71,20250122,16200,61.11,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,100648,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26000,-50,5,-0.19,550295650,21109,18.06,26250,26450,25800,33850,18250,26050,26069.24,28.80,0,-5443,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,5947,16.30,2.46,12,0.09,1595.00,10564.00,29900,20250122,-13.04,16200,20240429,60.49,29900,-13.04,20250122,20850,24.70,20250102,29900,-13.04,20250122,16200,60.49,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250313,090650,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25900,-150,5,-0.58,76530450,2945,2.52,26250,26250,25850,33850,18250,26050,25986.57,28.80,0,-891,27883,26966,26383,25466,24883,27425,25925,114,7800,500,19270,50,1,22872213,5924,16.24,2.45,12,0.01,1595.00,10564.00,29900,20250122,-13.38,16200,20240429,59.88,29900,-13.38,20250122,20850,24.22,20250102,29900,-13.38,20250122,16200,59.88,20240429,1.48,N,082920,500,114 억,,6586840,N,N,2254,N,00,N
20250312,160645,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26050,50,2,0.19,3118034350,116803,117.28,26000,27300,25800,33800,18200,26000,26694.84,28.84,0,-10607,27033,26516,25783,25266,24533,26775,25525,114,7800,500,19240,50,1,22872213,5958,16.33,2.47,12,0.51,1595.00,10564.00,29900,20250122,-12.88,16200,20240429,60.80,29900,-12.88,20250122,20850,24.94,20250102,29900,-12.88,20250122,16200,60.80,20240429,1.48,N,082920,500,114 억,,6595649,N,N,2254,N,00,N
20250312,150647,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26000,0,3,0.00,2976346450,111368,111.83,26000,27300,25800,33800,18200,26000,26725.36,28.84,0,-11853,27033,26516,25783,25266,24533,26775,25525,114,7800,500,19240,50,1,22872213,5947,16.30,2.46,12,0.49,1595.00,10564.00,29900,20250122,-13.04,16200,20240429,60.49,29900,-13.04,20250122,20850,24.70,20250102,29900,-13.04,20250122,16200,60.49,20240429,1.48,N,082920,500,114 억,,6595649,N,N,1106,N,00,N
20250312,140646,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,400,2,1.54,2492951950,92931,93.31,26000,27300,25800,33800,18200,26000,26825.87,28.84,0,-9349,27033,26516,25783,25266,24533,26775,25525,114,7800,500,19240,50,1,22872213,6038,16.55,2.50,12,0.41,1595.00,10564.00,29900,20250122,-11.71,16200,20240429,62.96,29900,-11.71,20250122,20850,26.62,20250102,29900,-11.71,20250122,16200,62.96,20240429,1.48,N,082920,500,114 억,,6595649,N,N,1106,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160649 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26400 350 2 1.34 2497048225 95089 81.36 26250 26750 25800 33850 18250 26050 26259.59 28.80 0 -19348 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 6038 16.55 2.50 12 0.42 1595.00 10564.00 29900 20250122 -11.71 16200 20240429 62.96 29900 -11.71 20250122 20850 26.62 20250102 29900 -11.71 20250122 16200 62.96 20240429 1.48 N 082920 500 114 억 6586840 N N 2 N 00 N
3 20250313 150650 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26350 300 2 1.15 2398734625 91362 78.17 26250 26750 25800 33850 18250 26050 26255.28 28.80 0 -20741 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 6027 16.52 2.49 12 0.40 1595.00 10564.00 29900 20250122 -11.87 16200 20240429 62.65 29900 -11.87 20250122 20850 26.38 20250102 29900 -11.87 20250122 16200 62.65 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
4 20250313 140649 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26250 200 2 0.77 2214054025 84343 72.17 26250 26750 25800 33850 18250 26050 26250.60 28.80 0 -23416 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 6004 16.46 2.48 12 0.37 1595.00 10564.00 29900 20250122 -12.21 16200 20240429 62.04 29900 -12.21 20250122 20850 25.90 20250102 29900 -12.21 20250122 16200 62.04 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
5 20250313 130649 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26500 450 2 1.73 1451895850 55516 47.50 26250 26750 25800 33850 18250 26050 26152.75 28.80 0 -8100 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 6061 16.61 2.51 12 0.24 1595.00 10564.00 29900 20250122 -11.37 16200 20240429 63.58 29900 -11.37 20250122 20850 27.10 20250102 29900 -11.37 20250122 16200 63.58 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
6 20250313 120649 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26150 100 2 0.38 1079878650 41415 35.44 26250 26450 25800 33850 18250 26050 26074.58 28.80 0 -5596 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 5981 16.39 2.48 12 0.18 1595.00 10564.00 29900 20250122 -12.54 16200 20240429 61.42 29900 -12.54 20250122 20850 25.42 20250102 29900 -12.54 20250122 16200 61.42 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
7 20250313 110648 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26100 50 2 0.19 970168700 37221 31.85 26250 26450 25800 33850 18250 26050 26065.09 28.80 0 -5435 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 5970 16.36 2.47 12 0.16 1595.00 10564.00 29900 20250122 -12.71 16200 20240429 61.11 29900 -12.71 20250122 20850 25.18 20250102 29900 -12.71 20250122 16200 61.11 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
8 20250313 100648 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26000 -50 5 -0.19 550295650 21109 18.06 26250 26450 25800 33850 18250 26050 26069.24 28.80 0 -5443 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 5947 16.30 2.46 12 0.09 1595.00 10564.00 29900 20250122 -13.04 16200 20240429 60.49 29900 -13.04 20250122 20850 24.70 20250102 29900 -13.04 20250122 16200 60.49 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
9 20250313 090650 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25900 -150 5 -0.58 76530450 2945 2.52 26250 26250 25850 33850 18250 26050 25986.57 28.80 0 -891 27883 26966 26383 25466 24883 27425 25925 114 7800 500 19270 50 1 22872213 5924 16.24 2.45 12 0.01 1595.00 10564.00 29900 20250122 -13.38 16200 20240429 59.88 29900 -13.38 20250122 20850 24.22 20250102 29900 -13.38 20250122 16200 59.88 20240429 1.48 N 082920 500 114 억 6586840 N N 2254 N 00 N
10 20250312 160645 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26050 50 2 0.19 3118034350 116803 117.28 26000 27300 25800 33800 18200 26000 26694.84 28.84 0 -10607 27033 26516 25783 25266 24533 26775 25525 114 7800 500 19240 50 1 22872213 5958 16.33 2.47 12 0.51 1595.00 10564.00 29900 20250122 -12.88 16200 20240429 60.80 29900 -12.88 20250122 20850 24.94 20250102 29900 -12.88 20250122 16200 60.80 20240429 1.48 N 082920 500 114 억 6595649 N N 2254 N 00 N
11 20250312 150647 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26000 0 3 0.00 2976346450 111368 111.83 26000 27300 25800 33800 18200 26000 26725.36 28.84 0 -11853 27033 26516 25783 25266 24533 26775 25525 114 7800 500 19240 50 1 22872213 5947 16.30 2.46 12 0.49 1595.00 10564.00 29900 20250122 -13.04 16200 20240429 60.49 29900 -13.04 20250122 20850 24.70 20250102 29900 -13.04 20250122 16200 60.49 20240429 1.48 N 082920 500 114 억 6595649 N N 1106 N 00 N
12 20250312 140646 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26400 400 2 1.54 2492951950 92931 93.31 26000 27300 25800 33800 18200 26000 26825.87 28.84 0 -9349 27033 26516 25783 25266 24533 26775 25525 114 7800 500 19240 50 1 22872213 6038 16.55 2.50 12 0.41 1595.00 10564.00 29900 20250122 -11.71 16200 20240429 62.96 29900 -11.71 20250122 20850 26.62 20250102 29900 -11.71 20250122 16200 62.96 20240429 1.48 N 082920 500 114 억 6595649 N N 1106 N 00 N